KissMeData/065950/price/prices-20241201.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160632	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2150	30	2	1.42	12801377795	5436117	1137.00	2110	2535	2085	2755	1485	2120	2356.63	0.04	-134040	-133786	2313	2216	2103	2006	1893	2265	2055	141	635	500	1310	5	1	28231302	607	-13.19	0.81	12	19.26	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	3750	-42.67	20240819	1900	13.16	20241209	3750	-42.67	20240819	1900	13.16	20241209	6.14	N	065950	500	141 억	12253	N	N	N	N
3	20241231	150633	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2150	30	2	1.42	12801377795	5436117	1137.00	2110	2535	2085	2755	1485	2120	2356.63	0.04	-134040	-133786	2313	2216	2103	2006	1893	2265	2055	141	635	500	1310	5	1	28231302	607	-13.19	0.81	12	19.26	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	3750	-42.67	20240819	1900	13.16	20241209	3750	-42.67	20240819	1900	13.16	20241209	6.14	N	065950	500	141 억	12253	N	N	N	N
4	20241231	140631	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2150	30	2	1.42	12801377795	5436117	1137.00	2110	2535	2085	2755	1485	2120	2356.63	0.04	-134040	-133786	2313	2216	2103	2006	1893	2265	2055	141	635	500	1310	5	1	28231302	607	-13.19	0.81	12	19.26	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	3750	-42.67	20240819	1900	13.16	20241209	3750	-42.67	20240819	1900	13.16	20241209	6.14	N	065950	500	141 억	12253	N	N	N	N
5	20241231	130632	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2150	30	2	1.42	12801377795	5436117	1137.00	2110	2535	2085	2755	1485	2120	2356.63	0.04	-134040	-133786	2313	2216	2103	2006	1893	2265	2055	141	635	500	1310	5	1	28231302	607	-13.19	0.81	12	19.26	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	3750	-42.67	20240819	1900	13.16	20241209	3750	-42.67	20240819	1900	13.16	20241209	6.14	N	065950	500	141 억	12253	N	N	N	N
6	20241231	120632	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2150	30	2	1.42	12801377795	5436117	1137.00	2110	2535	2085	2755	1485	2120	2356.63	0.04	-134040	-133786	2313	2216	2103	2006	1893	2265	2055	141	635	500	1310	5	1	28231302	607	-13.19	0.81	12	19.26	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	3750	-42.67	20240819	1900	13.16	20241209	3750	-42.67	20240819	1900	13.16	20241209	6.14	N	065950	500	141 억	12253	N	N	N	N
7	20241231	110631	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2150	30	2	1.42	12801377795	5436117	1137.00	2110	2535	2085	2755	1485	2120	2356.63	0.04	-134040	-133786	2313	2216	2103	2006	1893	2265	2055	141	635	500	1310	5	1	28231302	607	-13.19	0.81	12	19.26	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	3750	-42.67	20240819	1900	13.16	20241209	3750	-42.67	20240819	1900	13.16	20241209	6.14	N	065950	500	141 억	12253	N	N	N	N
8	20241231	100627	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2150	30	2	1.42	12801377795	5436117	1137.00	2110	2535	2085	2755	1485	2120	2356.63	0.04	-134040	-133786	2313	2216	2103	2006	1893	2265	2055	141	635	500	1310	5	1	28231302	607	-13.19	0.81	12	19.26	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	3750	-42.67	20240819	1900	13.16	20241209	3750	-42.67	20240819	1900	13.16	20241209	6.14	N	065950	500	141 억	12253	N	N	N	N
9	20241231	090634	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2150	30	2	1.42	12801377795	5436117	1137.00	2110	2535	2085	2755	1485	2120	2356.63	0.04	-134040	-133786	2313	2216	2103	2006	1893	2265	2055	141	635	500	1310	5	1	28231302	607	-13.19	0.81	12	19.26	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	3750	-42.67	20240819	1900	13.16	20241209	3750	-42.67	20240819	1900	13.16	20241209	6.14	N	065950	500	141 억	12253	N	N	N	N
10	20241230	160629	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2150	30	2	1.42	12716912850	5396353	1128.68	2110	2535	2085	2755	1485	2120	2356.63	0.52	0	-133786	2313	2216	2103	2006	1893	2265	2055	141	635	500	1310	5	1	28231302	607	-13.19	0.81	12	19.11	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	3750	-42.67	20240819	1900	13.16	20241209	3750	-42.67	20240819	1900	13.16	20241209	6.14	N	065950	500	141 억	146293	N	N	N	N
11	20241230	150633	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2180	60	2	2.83	12493961755	5293078	1107.08	2110	2535	2085	2755	1485	2120	2360.43	0.52	0	-142707	2313	2216	2103	2006	1893	2265	2055	141	635	500	1310	5	1	28231302	615	-13.37	0.83	12	18.75	-163.00	2642.00	3750	20240819	-41.87	1900	20241209	14.74	3750	-41.87	20240819	1900	14.74	20241209	3750	-41.87	20240819	1900	14.74	20241209	6.14	N	065950	500	141 억	146293	N	N	N	N
12	20241230	140631	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2190	70	2	3.30	12220967705	5168130	1080.95	2110	2535	2085	2755	1485	2120	2364.68	0.52	0	-135792	2313	2216	2103	2006	1893	2265	2055	141	635	500	1310	5	1	28231302	618	-13.44	0.83	12	18.31	-163.00	2642.00	3750	20240819	-41.60	1900	20241209	15.26	3750	-41.60	20240819	1900	15.26	20241209	3750	-41.60	20240819	1900	15.26	20241209	6.14	N	065950	500	141 억	146293	N	N	N	N
13	20241230	130631	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2175	55	2	2.59	11976928255	5056573	1057.61	2110	2535	2085	2755	1485	2120	2368.59	0.52	0	-153604	2313	2216	2103	2006	1893	2265	2055	141	635	500	1310	5	1	28231302	614	-13.34	0.82	12	17.91	-163.00	2642.00	3750	20240819	-42.00	1900	20241209	14.47	3750	-42.00	20240819	1900	14.47	20241209	3750	-42.00	20240819	1900	14.47	20241209	6.14	N	065950	500	141 억	146293	N	N	N	N
14	20241230	120629	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2190	70	2	3.30	11714500430	4936451	1032.49	2110	2535	2085	2755	1485	2120	2373.06	0.52	0	-164801	2313	2216	2103	2006	1893	2265	2055	141	635	500	1310	5	1	28231302	618	-13.44	0.83	12	17.49	-163.00	2642.00	3750	20240819	-41.60	1900	20241209	15.26	3750	-41.60	20240819	1900	15.26	20241209	3750	-41.60	20240819	1900	15.26	20241209	6.14	N	065950	500	141 억	146293	N	N	N	N
15	20241230	110630	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2205	85	2	4.01	11100754535	4657134	974.07	2110	2535	2085	2755	1485	2120	2383.60	0.52	0	-125453	2313	2216	2103	2006	1893	2265	2055	141	635	500	1310	5	1	28231302	623	-13.53	0.83	12	16.50	-163.00	2642.00	3750	20240819	-41.20	1900	20241209	16.05	3750	-41.20	20240819	1900	16.05	20241209	3750	-41.20	20240819	1900	16.05	20241209	6.14	N	065950	500	141 억	146293	N	N	N	N
16	20241230	100631	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2240	120	2	5.66	10298431890	4297399	898.83	2110	2535	2085	2755	1485	2120	2396.43	0.52	0	-150106	2313	2216	2103	2006	1893	2265	2055	141	635	500	1310	5	1	28231302	632	-13.74	0.85	12	15.22	-163.00	2642.00	3750	20240819	-40.27	1900	20241209	17.89	3750	-40.27	20240819	1900	17.89	20241209	3750	-40.27	20240819	1900	17.89	20241209	6.14	N	065950	500	141 억	146293	N	N	N	N
17	20241230	090632	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2090	-30	5	-1.42	3605235	1722	0.36	2110	2110	2090	2755	1485	2120	2093.63	0.52	0	923	2313	2216	2103	2006	1893	2265	2055	141	635	500	1310	5	1	28231302	590	-12.82	0.79	12	0.01	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	3750	-44.27	20240819	1900	10.00	20241209	3750	-44.27	20240819	1900	10.00	20241209	6.14	N	065950	500	141 억	146293	N	N	N	N
18	20241227	160628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2120	90	2	4.43	996333410	474535	665.24	2030	2200	1990	2635	1425	2030	2099.60	0.60	0	-20943	2093	2061	2033	2001	1973	2047	1987	141	605	500	1250	5	1	28231302	599	-13.01	0.80	12	1.68	-163.00	2642.00	3750	20240819	-43.47	1900	20241209	11.58	3750	-43.47	20240819	1900	11.58	20241209	3750	-43.47	20240819	1900	11.58	20241209	6.14	N	065950	500	141 억	168355	N	N	N	N
19	20241227	150627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2115	85	2	4.19	904714295	431635	605.10	2030	2200	1990	2635	1425	2030	2096.02	0.60	0	-24724	2093	2061	2033	2001	1973	2047	1987	141	605	500	1250	5	1	28231302	597	-12.98	0.80	12	1.53	-163.00	2642.00	3750	20240819	-43.60	1900	20241209	11.32	3750	-43.60	20240819	1900	11.32	20241209	3750	-43.60	20240819	1900	11.32	20241209	6.14	N	065950	500	141 억	168355	N	N	N	N
20	20241227	140630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2095	65	2	3.20	785482320	375274	526.09	2030	2200	1990	2635	1425	2030	2093.09	0.60	0	-17326	2093	2061	2033	2001	1973	2047	1987	141	605	500	1250	5	1	28231302	591	-12.85	0.79	12	1.33	-163.00	2642.00	3750	20240819	-44.13	1900	20241209	10.26	3750	-44.13	20240819	1900	10.26	20241209	3750	-44.13	20240819	1900	10.26	20241209	6.14	N	065950	500	141 억	168355	N	N	N	N
21	20241227	130629	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2060	30	2	1.48	196811710	97175	136.23	2030	2080	1990	2635	1425	2030	2025.33	0.60	0	-16189	2093	2061	2033	2001	1973	2047	1987	141	605	500	1250	5	1	28231302	582	-12.64	0.78	12	0.34	-163.00	2642.00	3750	20240819	-45.07	1900	20241209	8.42	3750	-45.07	20240819	1900	8.42	20241209	3750	-45.07	20240819	1900	8.42	20241209	6.14	N	065950	500	141 억	168355	N	N	N	N
22	20241227	120628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1998	-32	5	-1.58	70634042	35279	49.46	2030	2035	1990	2635	1425	2030	2002.16	0.60	0	-11866	2093	2061	2033	2001	1973	2047	1987	141	605	500	1250	1	1	28231302	564	-12.26	0.76	12	0.12	-163.00	2642.00	3750	20240819	-46.72	1900	20241209	5.16	3750	-46.72	20240819	1900	5.16	20241209	3750	-46.72	20240819	1900	5.16	20241209	6.14	N	065950	500	141 억	168355	N	N	N	N
23	20241227	110628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2015	-15	5	-0.74	37554238	18742	26.27	2030	2035	1990	2635	1425	2030	2003.75	0.60	0	-5346	2093	2061	2033	2001	1973	2047	1987	141	605	500	1250	5	1	28231302	569	-12.36	0.76	12	0.07	-163.00	2642.00	3750	20240819	-46.27	1900	20241209	6.05	3750	-46.27	20240819	1900	6.05	20241209	3750	-46.27	20240819	1900	6.05	20241209	6.14	N	065950	500	141 억	168355	N	N	N	N
24	20241227	100627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2015	-15	5	-0.74	28756388	14373	20.15	2030	2035	1990	2635	1425	2030	2000.72	0.60	0	-3512	2093	2061	2033	2001	1973	2047	1987	141	605	500	1250	5	1	28231302	569	-12.36	0.76	12	0.05	-163.00	2642.00	3750	20240819	-46.27	1900	20241209	6.05	3750	-46.27	20240819	1900	6.05	20241209	3750	-46.27	20240819	1900	6.05	20241209	6.14	N	065950	500	141 억	168355	N	N	N	N
25	20241227	090630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2015	-15	5	-0.74	2478435	1221	1.71	2030	2035	2015	2635	1425	2030	2029.84	0.60	0	-1087	2093	2061	2033	2001	1973	2047	1987	141	605	500	1250	5	1	28231302	569	-12.36	0.76	12	0.00	-163.00	2642.00	3750	20240819	-46.27	1900	20241209	6.05	3750	-46.27	20240819	1900	6.05	20241209	3750	-46.27	20240819	1900	6.05	20241209	6.14	N	065950	500	141 억	168355	N	N	N	N
26	20241226	160626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2030	-5	5	-0.25	142931630	70721	234.34	2040	2065	2005	2645	1425	2035	2021.06	0.67	0	-19904	2081	2057	2046	2022	2011	2052	2017	141	610	500	1260	5	1	28231302	573	-12.45	0.77	12	0.25	-163.00	2642.00	3750	20240819	-45.87	1900	20241209	6.84	3750	-45.87	20240819	1900	6.84	20241209	3750	-45.87	20240819	1900	6.84	20241209	6.12	N	065950	500	141 억	188462	N	N	N	N
27	20241226	150623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2010	-25	5	-1.23	127708115	63194	209.40	2040	2065	2005	2645	1425	2035	2020.89	0.67	0	-18085	2081	2057	2046	2022	2011	2052	2017	141	610	500	1260	5	1	28231302	567	-12.33	0.76	12	0.22	-163.00	2642.00	3750	20240819	-46.40	1900	20241209	5.79	3750	-46.40	20240819	1900	5.79	20241209	3750	-46.40	20240819	1900	5.79	20241209	6.12	N	065950	500	141 억	188462	N	N	N	N
28	20241226	140622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2030	-5	5	-0.25	64465315	31851	105.54	2040	2065	2005	2645	1425	2035	2023.97	0.67	0	-5168	2081	2057	2046	2022	2011	2052	2017	141	610	500	1260	5	1	28231302	573	-12.45	0.77	12	0.11	-163.00	2642.00	3750	20240819	-45.87	1900	20241209	6.84	3750	-45.87	20240819	1900	6.84	20241209	3750	-45.87	20240819	1900	6.84	20241209	6.12	N	065950	500	141 억	188462	N	N	N	N
29	20241226	130624	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2025	-10	5	-0.49	43281020	21404	70.92	2040	2065	2005	2645	1425	2035	2022.10	0.67	0	-2613	2081	2057	2046	2022	2011	2052	2017	141	610	500	1260	5	1	28231302	572	-12.42	0.77	12	0.08	-163.00	2642.00	3750	20240819	-46.00	1900	20241209	6.58	3750	-46.00	20240819	1900	6.58	20241209	3750	-46.00	20240819	1900	6.58	20241209	6.12	N	065950	500	141 억	188462	N	N	N	N
30	20241226	120620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2030	-5	5	-0.25	36120325	17861	59.18	2040	2065	2005	2645	1425	2035	2022.30	0.67	0	-1338	2081	2057	2046	2022	2011	2052	2017	141	610	500	1260	5	1	28231302	573	-12.45	0.77	12	0.06	-163.00	2642.00	3750	20240819	-45.87	1900	20241209	6.84	3750	-45.87	20240819	1900	6.84	20241209	3750	-45.87	20240819	1900	6.84	20241209	6.12	N	065950	500	141 억	188462	N	N	N	N
31	20241226	110623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2025	-10	5	-0.49	16046845	7888	26.14	2040	2065	2015	2645	1425	2035	2034.34	0.67	0	-1460	2081	2057	2046	2022	2011	2052	2017	141	610	500	1260	5	1	28231302	572	-12.42	0.77	12	0.03	-163.00	2642.00	3750	20240819	-46.00	1900	20241209	6.58	3750	-46.00	20240819	1900	6.58	20241209	3750	-46.00	20240819	1900	6.58	20241209	6.12	N	065950	500	141 억	188462	N	N	N	N
32	20241226	100623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2045	10	2	0.49	8659280	4234	14.03	2040	2065	2035	2645	1425	2035	2045.18	0.67	0	-979	2081	2057	2046	2022	2011	2052	2017	141	610	500	1260	5	1	28231302	577	-12.55	0.77	12	0.01	-163.00	2642.00	3750	20240819	-45.47	1900	20241209	7.63	3750	-45.47	20240819	1900	7.63	20241209	3750	-45.47	20240819	1900	7.63	20241209	6.12	N	065950	500	141 억	188462	N	N	N	N
33	20241226	090624	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2045	10	2	0.49	2915960	1422	4.71	2040	2065	2040	2645	1425	2035	2050.60	0.67	0	-43	2081	2057	2046	2022	2011	2052	2017	141	610	500	1260	5	1	28231302	577	-12.55	0.77	12	0.01	-163.00	2642.00	3750	20240819	-45.47	1900	20241209	7.63	3750	-45.47	20240819	1900	7.63	20241209	3750	-45.47	20240819	1900	7.63	20241209	6.12	N	065950	500	141 억	188462	N	N	N	N
34	20241224	160622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2035	-25	5	-1.21	61086695	29869	20.84	2055	2070	2035	2675	1445	2060	2045.15	0.68	0	-3751	2110	2085	2045	2020	1980	2097	2032	141	615	500	1270	5	1	28231302	575	-12.48	0.77	12	0.11	-163.00	2642.00	3750	20240819	-45.73	1900	20241209	7.11	3750	-45.73	20240819	1900	7.11	20241209	3750	-45.73	20240819	1900	7.11	20241209	6.13	N	065950	500	141 억	191013	N	N	N	N
35	20241224	150622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2045	-15	5	-0.73	52724105	25768	17.98	2055	2070	2035	2675	1445	2060	2046.11	0.68	0	-2998	2110	2085	2045	2020	1980	2097	2032	141	615	500	1270	5	1	28231302	577	-12.55	0.77	12	0.09	-163.00	2642.00	3750	20240819	-45.47	1900	20241209	7.63	3750	-45.47	20240819	1900	7.63	20241209	3750	-45.47	20240819	1900	7.63	20241209	6.13	N	065950	500	141 억	191013	N	N	N	N
36	20241224	140620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2050	-10	5	-0.49	44657885	21818	15.22	2055	2070	2035	2675	1445	2060	2046.84	0.68	0	-2452	2110	2085	2045	2020	1980	2097	2032	141	615	500	1270	5	1	28231302	579	-12.58	0.78	12	0.08	-163.00	2642.00	3750	20240819	-45.33	1900	20241209	7.89	3750	-45.33	20240819	1900	7.89	20241209	3750	-45.33	20240819	1900	7.89	20241209	6.13	N	065950	500	141 억	191013	N	N	N	N
37	20241224	130622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2040	-20	5	-0.97	43326580	21167	14.77	2055	2070	2035	2675	1445	2060	2046.89	0.68	0	-1825	2110	2085	2045	2020	1980	2097	2032	141	615	500	1270	5	1	28231302	576	-12.52	0.77	12	0.07	-163.00	2642.00	3750	20240819	-45.60	1900	20241209	7.37	3750	-45.60	20240819	1900	7.37	20241209	3750	-45.60	20240819	1900	7.37	20241209	6.13	N	065950	500	141 억	191013	N	N	N	N
38	20241224	120621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2055	-5	5	-0.24	40516335	19790	13.81	2055	2070	2035	2675	1445	2060	2047.31	0.68	0	-1725	2110	2085	2045	2020	1980	2097	2032	141	615	500	1270	5	1	28231302	580	-12.61	0.78	12	0.07	-163.00	2642.00	3750	20240819	-45.20	1900	20241209	8.16	3750	-45.20	20240819	1900	8.16	20241209	3750	-45.20	20240819	1900	8.16	20241209	6.13	N	065950	500	141 억	191013	N	N	N	N
39	20241224	110622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2055	-5	5	-0.24	36088070	17618	12.29	2055	2070	2035	2675	1445	2060	2048.36	0.68	0	-1672	2110	2085	2045	2020	1980	2097	2032	141	615	500	1270	5	1	28231302	580	-12.61	0.78	12	0.06	-163.00	2642.00	3750	20240819	-45.20	1900	20241209	8.16	3750	-45.20	20240819	1900	8.16	20241209	3750	-45.20	20240819	1900	8.16	20241209	6.13	N	065950	500	141 억	191013	N	N	N	N
40	20241224	100623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2055	-5	5	-0.24	35749145	17453	12.18	2055	2070	2035	2675	1445	2060	2048.31	0.68	0	-1786	2110	2085	2045	2020	1980	2097	2032	141	615	500	1270	5	1	28231302	580	-12.61	0.78	12	0.06	-163.00	2642.00	3750	20240819	-45.20	1900	20241209	8.16	3750	-45.20	20240819	1900	8.16	20241209	3750	-45.20	20240819	1900	8.16	20241209	6.13	N	065950	500	141 억	191013	N	N	N	N
41	20241224	090625	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2065	5	2	0.24	656190	319	0.22	2055	2065	2055	2675	1445	2060	2057.02	0.68	0	-89	2110	2085	2045	2020	1980	2097	2032	141	615	500	1270	5	1	28231302	583	-12.67	0.78	12	0.00	-163.00	2642.00	3750	20240819	-44.93	1900	20241209	8.68	3750	-44.93	20240819	1900	8.68	20241209	3750	-44.93	20240819	1900	8.68	20241209	6.13	N	065950	500	141 억	191013	N	N	N	N
42	20241223	160617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2060	15	2	0.73	288699560	142077	221.50	2035	2070	2005	2655	1435	2045	2031.99	0.59	0	26167	2135	2090	2055	2010	1975	2072	1992	141	610	500	1260	5	1	28231302	582	-12.64	0.78	12	0.50	-163.00	2642.00	3750	20240819	-45.07	1900	20241209	8.42	3750	-45.07	20240819	1900	8.42	20241209	3750	-45.07	20240819	1900	8.42	20241209	6.11	N	065950	500	141 억	165799	N	N	N	N
43	20241223	150621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2055	10	2	0.49	284660145	140109	218.44	2035	2070	2005	2655	1435	2045	2031.70	0.59	0	26469	2135	2090	2055	2010	1975	2072	1992	141	610	500	1260	5	1	28231302	580	-12.61	0.78	12	0.50	-163.00	2642.00	3750	20240819	-45.20	1900	20241209	8.16	3750	-45.20	20240819	1900	8.16	20241209	3750	-45.20	20240819	1900	8.16	20241209	6.11	N	065950	500	141 억	165799	N	N	N	N
44	20241223	140616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2050	5	2	0.24	246714460	121576	189.54	2035	2070	2005	2655	1435	2045	2029.30	0.59	0	25481	2135	2090	2055	2010	1975	2072	1992	141	610	500	1260	5	1	28231302	579	-12.58	0.78	12	0.43	-163.00	2642.00	3750	20240819	-45.33	1900	20241209	7.89	3750	-45.33	20240819	1900	7.89	20241209	3750	-45.33	20240819	1900	7.89	20241209	6.11	N	065950	500	141 억	165799	N	N	N	N
45	20241223	130617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2030	-15	5	-0.73	206160615	101813	158.73	2035	2070	2005	2655	1435	2045	2024.89	0.59	0	23441	2135	2090	2055	2010	1975	2072	1992	141	610	500	1260	5	1	28231302	573	-12.45	0.77	12	0.36	-163.00	2642.00	3750	20240819	-45.87	1900	20241209	6.84	3750	-45.87	20240819	1900	6.84	20241209	3750	-45.87	20240819	1900	6.84	20241209	6.11	N	065950	500	141 억	165799	N	N	N	N
46	20241223	120619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2030	-15	5	-0.73	73262500	35906	55.98	2035	2070	2015	2655	1435	2045	2040.40	0.59	0	7197	2135	2090	2055	2010	1975	2072	1992	141	610	500	1260	5	1	28231302	573	-12.45	0.77	12	0.13	-163.00	2642.00	3750	20240819	-45.87	1900	20241209	6.84	3750	-45.87	20240819	1900	6.84	20241209	3750	-45.87	20240819	1900	6.84	20241209	6.11	N	065950	500	141 억	165799	N	N	N	N
47	20241223	110617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2045	0	3	0.00	56634430	27718	43.21	2035	2070	2015	2655	1435	2045	2043.24	0.59	0	5962	2135	2090	2055	2010	1975	2072	1992	141	610	500	1260	5	1	28231302	577	-12.55	0.77	12	0.10	-163.00	2642.00	3750	20240819	-45.47	1900	20241209	7.63	3750	-45.47	20240819	1900	7.63	20241209	3750	-45.47	20240819	1900	7.63	20241209	6.11	N	065950	500	141 억	165799	N	N	N	N
48	20241223	100614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2055	10	2	0.49	36608615	17849	27.83	2035	2070	2030	2655	1435	2045	2051.02	0.59	0	2580	2135	2090	2055	2010	1975	2072	1992	141	610	500	1260	5	1	28231302	580	-12.61	0.78	12	0.06	-163.00	2642.00	3750	20240819	-45.20	1900	20241209	8.16	3750	-45.20	20240819	1900	8.16	20241209	3750	-45.20	20240819	1900	8.16	20241209	6.11	N	065950	500	141 억	165799	N	N	N	N
49	20241223	090617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2065	20	2	0.98	2245510	1096	1.71	2035	2070	2035	2655	1435	2045	2048.82	0.59	0	-244	2135	2090	2055	2010	1975	2072	1992	141	610	500	1260	5	1	28231302	583	-12.67	0.78	12	0.00	-163.00	2642.00	3750	20240819	-44.93	1900	20241209	8.68	3750	-44.93	20240819	1900	8.68	20241209	3750	-44.93	20240819	1900	8.68	20241209	6.11	N	065950	500	141 억	165799	N	N	N	N
50	20241220	160614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2045	-30	5	-1.45	128777450	62962	93.74	2090	2100	2020	2695	1455	2075	2045.32	0.65	0	-16700	2181	2127	2071	2017	1961	2155	2045	141	620	500	1280	5	1	28231302	577	-12.55	0.77	12	0.22	-163.00	2642.00	3750	20240819	-45.47	1900	20241209	7.63	3750	-45.47	20240819	1900	7.63	20241209	3750	-45.47	20240819	1900	7.63	20241209	6.13	N	065950	500	141 억	182499	N	N	N	N
51	20241220	150616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2040	-35	5	-1.69	117421550	57390	85.45	2090	2100	2020	2695	1455	2075	2046.03	0.65	0	-15466	2181	2127	2071	2017	1961	2155	2045	141	620	500	1280	5	1	28231302	576	-12.52	0.77	12	0.20	-163.00	2642.00	3750	20240819	-45.60	1900	20241209	7.37	3750	-45.60	20240819	1900	7.37	20241209	3750	-45.60	20240819	1900	7.37	20241209	6.13	N	065950	500	141 억	182499	N	N	N	N
52	20241220	140615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2040	-35	5	-1.69	102244565	49970	74.40	2090	2100	2020	2695	1455	2075	2046.12	0.65	0	-10316	2181	2127	2071	2017	1961	2155	2045	141	620	500	1280	5	1	28231302	576	-12.52	0.77	12	0.18	-163.00	2642.00	3750	20240819	-45.60	1900	20241209	7.37	3750	-45.60	20240819	1900	7.37	20241209	3750	-45.60	20240819	1900	7.37	20241209	6.13	N	065950	500	141 억	182499	N	N	N	N
53	20241220	130613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2030	-45	5	-2.17	88034520	42965	63.97	2090	2100	2020	2695	1455	2075	2048.98	0.65	0	-7520	2181	2127	2071	2017	1961	2155	2045	141	620	500	1280	5	1	28231302	573	-12.45	0.77	12	0.15	-163.00	2642.00	3750	20240819	-45.87	1900	20241209	6.84	3750	-45.87	20240819	1900	6.84	20241209	3750	-45.87	20240819	1900	6.84	20241209	6.13	N	065950	500	141 억	182499	N	N	N	N
54	20241220	120613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2040	-35	5	-1.69	59163210	28744	42.80	2090	2100	2040	2695	1455	2075	2058.28	0.65	0	-9057	2181	2127	2071	2017	1961	2155	2045	141	620	500	1280	5	1	28231302	576	-12.52	0.77	12	0.10	-163.00	2642.00	3750	20240819	-45.60	1900	20241209	7.37	3750	-45.60	20240819	1900	7.37	20241209	3750	-45.60	20240819	1900	7.37	20241209	6.13	N	065950	500	141 억	182499	N	N	N	N
55	20241220	110614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2065	-10	5	-0.48	42213450	20464	30.47	2090	2100	2040	2695	1455	2075	2062.82	0.65	0	-4881	2181	2127	2071	2017	1961	2155	2045	141	620	500	1280	5	1	28231302	583	-12.67	0.78	12	0.07	-163.00	2642.00	3750	20240819	-44.93	1900	20241209	8.68	3750	-44.93	20240819	1900	8.68	20241209	3750	-44.93	20240819	1900	8.68	20241209	6.13	N	065950	500	141 억	182499	N	N	N	N
56	20241220	100614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2080	5	2	0.24	26309520	12747	18.98	2090	2100	2040	2695	1455	2075	2063.98	0.65	0	-4453	2181	2127	2071	2017	1961	2155	2045	141	620	500	1280	5	1	28231302	587	-12.76	0.79	12	0.05	-163.00	2642.00	3750	20240819	-44.53	1900	20241209	9.47	3750	-44.53	20240819	1900	9.47	20241209	3750	-44.53	20240819	1900	9.47	20241209	6.13	N	065950	500	141 억	182499	N	N	N	N
57	20241220	090616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2070	-5	5	-0.24	9801115	4711	7.01	2090	2090	2065	2695	1455	2075	2080.47	0.65	0	-3577	2181	2127	2071	2017	1961	2155	2045	141	620	500	1280	5	1	28231302	584	-12.70	0.78	12	0.02	-163.00	2642.00	3750	20240819	-44.80	1900	20241209	8.95	3750	-44.80	20240819	1900	8.95	20241209	3750	-44.80	20240819	1900	8.95	20241209	6.13	N	065950	500	141 억	182499	N	N	N	N
58	20241219	160613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2075	-5	5	-0.24	138967085	66934	96.90	2070	2125	2015	2700	1460	2080	2076.18	0.59	0	16225	2130	2105	2080	2055	2030	2092	2042	141	620	500	1280	5	1	28231302	586	-12.73	0.79	12	0.24	-163.00	2642.00	3750	20240819	-44.67	1900	20241209	9.21	3750	-44.67	20240819	1900	9.21	20241209	3750	-44.67	20240819	1900	9.21	20241209	6.13	N	065950	500	141 억	166274	N	N	N	N
59	20241219	150611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2085	5	2	0.24	108729785	52341	75.77	2070	2125	2015	2700	1460	2080	2077.33	0.59	0	13021	2130	2105	2080	2055	2030	2092	2042	141	620	500	1280	5	1	28231302	589	-12.79	0.79	12	0.19	-163.00	2642.00	3750	20240819	-44.40	1900	20241209	9.74	3750	-44.40	20240819	1900	9.74	20241209	3750	-44.40	20240819	1900	9.74	20241209	6.13	N	065950	500	141 억	166274	N	N	N	N
60	20241219	140613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2090	10	2	0.48	93763530	45128	65.33	2070	2125	2015	2700	1460	2080	2077.72	0.59	0	12560	2130	2105	2080	2055	2030	2092	2042	141	620	500	1280	5	1	28231302	590	-12.82	0.79	12	0.16	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	3750	-44.27	20240819	1900	10.00	20241209	3750	-44.27	20240819	1900	10.00	20241209	6.13	N	065950	500	141 억	166274	N	N	N	N
61	20241219	130612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2090	10	2	0.48	63226330	30620	44.33	2070	2095	2015	2700	1460	2080	2064.87	0.59	0	17293	2130	2105	2080	2055	2030	2092	2042	141	620	500	1280	5	1	28231302	590	-12.82	0.79	12	0.11	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	3750	-44.27	20240819	1900	10.00	20241209	3750	-44.27	20240819	1900	10.00	20241209	6.13	N	065950	500	141 억	166274	N	N	N	N
62	20241219	120614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2065	-15	5	-0.72	42850650	20796	30.11	2070	2080	2015	2700	1460	2080	2060.52	0.59	0	9087	2130	2105	2080	2055	2030	2092	2042	141	620	500	1280	5	1	28231302	583	-12.67	0.78	12	0.07	-163.00	2642.00	3750	20240819	-44.93	1900	20241209	8.68	3750	-44.93	20240819	1900	8.68	20241209	3750	-44.93	20240819	1900	8.68	20241209	6.13	N	065950	500	141 억	166274	N	N	N	N
63	20241219	110611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2060	-20	5	-0.96	37901760	18398	26.63	2070	2080	2015	2700	1460	2080	2060.10	0.59	0	9226	2130	2105	2080	2055	2030	2092	2042	141	620	500	1280	5	1	28231302	582	-12.64	0.78	12	0.07	-163.00	2642.00	3750	20240819	-45.07	1900	20241209	8.42	3750	-45.07	20240819	1900	8.42	20241209	3750	-45.07	20240819	1900	8.42	20241209	6.13	N	065950	500	141 억	166274	N	N	N	N
64	20241219	100604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2065	-15	5	-0.72	21792895	10565	15.29	2070	2080	2015	2700	1460	2080	2062.74	0.59	0	4260	2130	2105	2080	2055	2030	2092	2042	141	620	500	1280	5	1	28231302	583	-12.67	0.78	12	0.04	-163.00	2642.00	3750	20240819	-44.93	1900	20241209	8.68	3750	-44.93	20240819	1900	8.68	20241209	3750	-44.93	20240819	1900	8.68	20241209	6.13	N	065950	500	141 억	166274	N	N	N	N
65	20241219	090613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2080	0	3	0.00	5842585	2838	4.11	2070	2080	2050	2700	1460	2080	2058.70	0.59	0	1106	2130	2105	2080	2055	2030	2092	2042	141	620	500	1280	5	1	28231302	587	-12.76	0.79	12	0.01	-163.00	2642.00	3750	20240819	-44.53	1900	20241209	9.47	3750	-44.53	20240819	1900	9.47	20241209	3750	-44.53	20240819	1900	9.47	20241209	6.13	N	065950	500	141 억	166274	N	N	N	N
66	20241218	160609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2080	-25	5	-1.19	142929165	68879	101.96	2090	2105	2055	2735	1475	2105	2075.08	0.55	0	10374	2155	2130	2100	2075	2045	2142	2087	141	630	500	1300	5	1	28231302	587	-12.76	0.79	12	0.24	-163.00	2642.00	3845	20231211	-45.90	1900	20241209	9.47	3750	-44.53	20240819	1900	9.47	20241209	3750	-44.53	20240819	1900	9.47	20241209	6.16	N	065950	500	141 억	155900	N	N	N	N
67	20241218	150613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2075	-30	5	-1.43	141295425	68094	100.80	2090	2105	2055	2735	1475	2105	2075.01	0.55	0	10736	2155	2130	2100	2075	2045	2142	2087	141	630	500	1300	5	1	28231302	586	-12.73	0.79	12	0.24	-163.00	2642.00	3845	20231211	-46.03	1900	20241209	9.21	3750	-44.67	20240819	1900	9.21	20241209	3750	-44.67	20240819	1900	9.21	20241209	6.16	N	065950	500	141 억	155900	N	N	N	N
68	20241218	140610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2075	-30	5	-1.43	118591880	57242	84.73	2090	2105	2055	2735	1475	2105	2071.76	0.55	0	11037	2155	2130	2100	2075	2045	2142	2087	141	630	500	1300	5	1	28231302	586	-12.73	0.79	12	0.20	-163.00	2642.00	3845	20231211	-46.03	1900	20241209	9.21	3750	-44.67	20240819	1900	9.21	20241209	3750	-44.67	20240819	1900	9.21	20241209	6.16	N	065950	500	141 억	155900	N	N	N	N
69	20241218	130613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2075	-30	5	-1.43	74190680	35748	52.92	2090	2105	2055	2735	1475	2105	2075.38	0.55	0	5282	2155	2130	2100	2075	2045	2142	2087	141	630	500	1300	5	1	28231302	586	-12.73	0.79	12	0.13	-163.00	2642.00	3845	20231211	-46.03	1900	20241209	9.21	3750	-44.67	20240819	1900	9.21	20241209	3750	-44.67	20240819	1900	9.21	20241209	6.16	N	065950	500	141 억	155900	N	N	N	N
70	20241218	120606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2070	-35	5	-1.66	58471120	28141	41.66	2090	2105	2055	2735	1475	2105	2077.79	0.55	0	1617	2155	2130	2100	2075	2045	2142	2087	141	630	500	1300	5	1	28231302	584	-12.70	0.78	12	0.10	-163.00	2642.00	3845	20231211	-46.16	1900	20241209	8.95	3750	-44.80	20240819	1900	8.95	20241209	3750	-44.80	20240819	1900	8.95	20241209	6.16	N	065950	500	141 억	155900	N	N	N	N
71	20241218	110611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2075	-30	5	-1.43	48444395	23299	34.49	2090	2105	2055	2735	1475	2105	2079.25	0.55	0	1163	2155	2130	2100	2075	2045	2142	2087	141	630	500	1300	5	1	28231302	586	-12.73	0.79	12	0.08	-163.00	2642.00	3845	20231211	-46.03	1900	20241209	9.21	3750	-44.67	20240819	1900	9.21	20241209	3750	-44.67	20240819	1900	9.21	20241209	6.16	N	065950	500	141 억	155900	N	N	N	N
72	20241218	100611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2100	-5	5	-0.24	15991700	7651	11.33	2090	2105	2080	2735	1475	2105	2090.15	0.55	0	-709	2155	2130	2100	2075	2045	2142	2087	141	630	500	1300	5	1	28231302	593	-12.88	0.79	12	0.03	-163.00	2642.00	3845	20231211	-45.38	1900	20241209	10.53	3750	-44.00	20240819	1900	10.53	20241209	3750	-44.00	20240819	1900	10.53	20241209	6.16	N	065950	500	141 억	155900	N	N	N	N
73	20241218	090613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2105	0	3	0.00	938205	449	0.66	2090	2105	2085	2735	1475	2105	2089.54	0.55	0	52	2155	2130	2100	2075	2045	2142	2087	141	630	500	1300	5	1	28231302	594	-12.91	0.80	12	0.00	-163.00	2642.00	3845	20231211	-45.25	1900	20241209	10.79	3750	-43.87	20240819	1900	10.79	20241209	3750	-43.87	20240819	1900	10.79	20241209	6.16	N	065950	500	141 억	155900	N	N	N	N
74	20241217	160608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2105	20	2	0.96	138456340	66110	71.09	2070	2125	2070	2710	1460	2085	2094.33	0.50	0	14438	2151	2117	2091	2057	2031	2135	2075	141	625	500	1290	5	1	28231302	594	-12.91	0.80	12	0.23	-163.00	2642.00	3845	20231211	-45.25	1900	20241209	10.79	3750	-43.87	20240819	1900	10.79	20241209	3750	-43.87	20240819	1900	10.79	20241209	6.17	N	065950	500	141 억	141282	N	N	N	N
75	20241217	150610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2100	15	2	0.72	126544890	60439	64.99	2070	2125	2070	2710	1460	2085	2093.76	0.50	0	14625	2151	2117	2091	2057	2031	2135	2075	141	625	500	1290	5	1	28231302	593	-12.88	0.79	12	0.21	-163.00	2642.00	3845	20231211	-45.38	1900	20241209	10.53	3750	-44.00	20240819	1900	10.53	20241209	3750	-44.00	20240819	1900	10.53	20241209	6.17	N	065950	500	141 억	141282	N	N	N	N
76	20241217	140611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2100	15	2	0.72	107320780	51248	55.11	2070	2125	2070	2710	1460	2085	2094.15	0.50	0	16210	2151	2117	2091	2057	2031	2135	2075	141	625	500	1290	5	1	28231302	593	-12.88	0.79	12	0.18	-163.00	2642.00	3845	20231211	-45.38	1900	20241209	10.53	3750	-44.00	20240819	1900	10.53	20241209	3750	-44.00	20240819	1900	10.53	20241209	6.17	N	065950	500	141 억	141282	N	N	N	N
77	20241217	130559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2100	15	2	0.72	102773575	49081	52.78	2070	2125	2070	2710	1460	2085	2093.96	0.50	0	15307	2151	2117	2091	2057	2031	2135	2075	141	625	500	1290	5	1	28231302	593	-12.88	0.79	12	0.17	-163.00	2642.00	3845	20231211	-45.38	1900	20241209	10.53	3750	-44.00	20240819	1900	10.53	20241209	3750	-44.00	20240819	1900	10.53	20241209	6.17	N	065950	500	141 억	141282	N	N	N	N
78	20241217	120559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2105	20	2	0.96	96215150	45949	49.41	2070	2125	2070	2710	1460	2085	2093.96	0.50	0	17060	2151	2117	2091	2057	2031	2135	2075	141	625	500	1290	5	1	28231302	594	-12.91	0.80	12	0.16	-163.00	2642.00	3845	20231211	-45.25	1900	20241209	10.79	3750	-43.87	20240819	1900	10.79	20241209	3750	-43.87	20240819	1900	10.79	20241209	6.17	N	065950	500	141 억	141282	N	N	N	N
79	20241217	110602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2095	10	2	0.48	86075755	41115	44.21	2070	2125	2070	2710	1460	2085	2093.54	0.50	0	17339	2151	2117	2091	2057	2031	2135	2075	141	625	500	1290	5	1	28231302	591	-12.85	0.79	12	0.15	-163.00	2642.00	3845	20231211	-45.51	1900	20241209	10.26	3750	-44.13	20240819	1900	10.26	20241209	3750	-44.13	20240819	1900	10.26	20241209	6.17	N	065950	500	141 억	141282	N	N	N	N
80	20241217	100601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2110	25	2	1.20	65441645	31283	33.64	2070	2125	2070	2710	1460	2085	2091.92	0.50	0	13556	2151	2117	2091	2057	2031	2135	2075	141	625	500	1290	5	1	28231302	596	-12.94	0.80	12	0.11	-163.00	2642.00	3845	20231211	-45.12	1900	20241209	11.05	3750	-43.73	20240819	1900	11.05	20241209	3750	-43.73	20240819	1900	11.05	20241209	6.17	N	065950	500	141 억	141282	N	N	N	N
81	20241217	090609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2125	40	2	1.92	33386185	16035	17.24	2070	2125	2070	2710	1460	2085	2082.08	0.50	0	5375	2151	2117	2091	2057	2031	2135	2075	141	625	500	1290	5	1	28231302	600	-13.04	0.80	12	0.06	-163.00	2642.00	3845	20231211	-44.73	1900	20241209	11.84	3750	-43.33	20240819	1900	11.84	20241209	3750	-43.33	20240819	1900	11.84	20241209	6.17	N	065950	500	141 억	141282	N	N	N	N
82	20241216	160601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2085	20	2	0.97	195763180	92999	135.58	2065	2125	2065	2680	1450	2065	2105.00	0.49	0	3911	2145	2105	2060	2020	1975	2125	2040	141	615	500	1280	5	1	28231302	589	-12.79	0.79	12	0.33	-163.00	2642.00	3845	20231211	-45.77	1900	20241209	9.74	3750	-44.40	20240819	1900	9.74	20241209	3750	-44.40	20240819	1900	9.74	20241209	6.14	N	065950	500	141 억	137403	N	N	N	N
83	20241216	150610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2110	45	2	2.18	178793430	84882	123.75	2065	2125	2065	2680	1450	2065	2106.38	0.49	0	276	2145	2105	2060	2020	1975	2125	2040	141	615	500	1280	5	1	28231302	596	-12.94	0.80	12	0.30	-163.00	2642.00	3845	20231211	-45.12	1900	20241209	11.05	3750	-43.73	20240819	1900	11.05	20241209	3750	-43.73	20240819	1900	11.05	20241209	6.14	N	065950	500	141 억	137403	N	N	N	N
84	20241216	140609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2125	60	2	2.91	98517370	47001	68.52	2065	2125	2065	2680	1450	2065	2096.07	0.49	0	14667	2145	2105	2060	2020	1975	2125	2040	141	615	500	1280	5	1	28231302	600	-13.04	0.80	12	0.17	-163.00	2642.00	3845	20231211	-44.73	1900	20241209	11.84	3750	-43.33	20240819	1900	11.84	20241209	3750	-43.33	20240819	1900	11.84	20241209	6.14	N	065950	500	141 억	137403	N	N	N	N
85	20241216	130609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2100	35	2	1.69	78998445	37755	55.04	2065	2110	2065	2680	1450	2065	2092.40	0.49	0	12191	2145	2105	2060	2020	1975	2125	2040	141	615	500	1280	5	1	28231302	593	-12.88	0.79	12	0.13	-163.00	2642.00	3845	20231211	-45.38	1900	20241209	10.53	3750	-44.00	20240819	1900	10.53	20241209	3750	-44.00	20240819	1900	10.53	20241209	6.14	N	065950	500	141 억	137403	N	N	N	N
86	20241216	120610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2105	40	2	1.94	67035665	32065	46.75	2065	2110	2065	2680	1450	2065	2090.62	0.49	0	11442	2145	2105	2060	2020	1975	2125	2040	141	615	500	1280	5	1	28231302	594	-12.91	0.80	12	0.11	-163.00	2642.00	3845	20231211	-45.25	1900	20241209	10.79	3750	-43.87	20240819	1900	10.79	20241209	3750	-43.87	20240819	1900	10.79	20241209	6.14	N	065950	500	141 억	137403	N	N	N	N
87	20241216	110608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2095	30	2	1.45	51663930	24747	36.08	2065	2100	2065	2680	1450	2065	2087.68	0.49	0	10196	2145	2105	2060	2020	1975	2125	2040	141	615	500	1280	5	1	28231302	591	-12.85	0.79	12	0.09	-163.00	2642.00	3845	20231211	-45.51	1900	20241209	10.26	3750	-44.13	20240819	1900	10.26	20241209	3750	-44.13	20240819	1900	10.26	20241209	6.14	N	065950	500	141 억	137403	N	N	N	N
88	20241216	100609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2095	30	2	1.45	26546350	12738	18.57	2065	2100	2065	2680	1450	2065	2084.03	0.49	0	5482	2145	2105	2060	2020	1975	2125	2040	141	615	500	1280	5	1	28231302	591	-12.85	0.79	12	0.05	-163.00	2642.00	3845	20231211	-45.51	1900	20241209	10.26	3750	-44.13	20240819	1900	10.26	20241209	3750	-44.13	20240819	1900	10.26	20241209	6.14	N	065950	500	141 억	137403	N	N	N	N
89	20241216	090609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2080	15	2	0.73	4501200	2167	3.16	2065	2080	2065	2680	1450	2065	2077.16	0.49	0	-95	2145	2105	2060	2020	1975	2125	2040	141	615	500	1280	5	1	28231302	587	-12.76	0.79	12	0.01	-163.00	2642.00	3845	20231211	-45.90	1900	20241209	9.47	3750	-44.53	20240819	1900	9.47	20241209	3750	-44.53	20240819	1900	9.47	20241209	6.14	N	065950	500	141 억	137403	N	N	N	N
90	20241213	160602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2065	15	2	0.73	141964495	68531	149.39	2025	2100	2015	2665	1435	2050	2071.54	0.42	0	19988	2086	2067	2046	2027	2006	2070	2030	141	615	500	1270	5	1	28231302	583	-12.67	0.78	12	0.24	-163.00	2642.00	4000	20231206	-48.38	1900	20241209	8.68	3750	-44.93	20240819	1900	8.68	20241209	3750	-44.93	20240819	1900	8.68	20241209	6.17	N	065950	500	141 억	117650	N	N	N	N
91	20241213	150607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2080	30	2	1.46	136293555	65791	143.42	2025	2100	2015	2665	1435	2050	2071.61	0.42	0	18772	2086	2067	2046	2027	2006	2070	2030	141	615	500	1270	5	1	28231302	587	-12.76	0.79	12	0.23	-163.00	2642.00	4000	20231206	-48.00	1900	20241209	9.47	3750	-44.53	20240819	1900	9.47	20241209	3750	-44.53	20240819	1900	9.47	20241209	6.17	N	065950	500	141 억	117650	N	N	N	N
92	20241213	140608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2085	35	2	1.71	109333735	52834	115.17	2025	2100	2015	2665	1435	2050	2069.38	0.42	0	8850	2086	2067	2046	2027	2006	2070	2030	141	615	500	1270	5	1	28231302	589	-12.79	0.79	12	0.19	-163.00	2642.00	4000	20231206	-47.88	1900	20241209	9.74	3750	-44.40	20240819	1900	9.74	20241209	3750	-44.40	20240819	1900	9.74	20241209	6.17	N	065950	500	141 억	117650	N	N	N	N
93	20241213	130608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2090	40	2	1.95	99912175	48308	105.31	2025	2100	2015	2665	1435	2050	2068.23	0.42	0	6800	2086	2067	2046	2027	2006	2070	2030	141	615	500	1270	5	1	28231302	590	-12.82	0.79	12	0.17	-163.00	2642.00	4000	20231206	-47.75	1900	20241209	10.00	3750	-44.27	20240819	1900	10.00	20241209	3750	-44.27	20240819	1900	10.00	20241209	6.17	N	065950	500	141 억	117650	N	N	N	N
94	20241213	120609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2075	25	2	1.22	44658385	21791	47.50	2025	2080	2015	2665	1435	2050	2049.40	0.42	0	2820	2086	2067	2046	2027	2006	2070	2030	141	615	500	1270	5	1	28231302	586	-12.73	0.79	12	0.08	-163.00	2642.00	4000	20231206	-48.12	1900	20241209	9.21	3750	-44.67	20240819	1900	9.21	20241209	3750	-44.67	20240819	1900	9.21	20241209	6.17	N	065950	500	141 억	117650	N	N	N	N
95	20241213	110606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2060	10	2	0.49	42739730	20865	45.48	2025	2080	2015	2665	1435	2050	2048.39	0.42	0	2148	2086	2067	2046	2027	2006	2070	2030	141	615	500	1270	5	1	28231302	582	-12.64	0.78	12	0.07	-163.00	2642.00	4000	20231206	-48.50	1900	20241209	8.42	3750	-45.07	20240819	1900	8.42	20241209	3750	-45.07	20240819	1900	8.42	20241209	6.17	N	065950	500	141 억	117650	N	N	N	N
96	20241213	100606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2060	10	2	0.49	29063310	14232	31.02	2025	2070	2015	2665	1435	2050	2042.11	0.42	0	1349	2086	2067	2046	2027	2006	2070	2030	141	615	500	1270	5	1	28231302	582	-12.64	0.78	12	0.05	-163.00	2642.00	4000	20231206	-48.50	1900	20241209	8.42	3750	-45.07	20240819	1900	8.42	20241209	3750	-45.07	20240819	1900	8.42	20241209	6.17	N	065950	500	141 억	117650	N	N	N	N
97	20241213	090608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2025	-25	5	-1.22	12277505	6068	13.23	2025	2040	2015	2665	1435	2050	2023.32	0.42	0	868	2086	2067	2046	2027	2006	2070	2030	141	615	500	1270	5	1	28231302	572	-12.42	0.77	12	0.02	-163.00	2642.00	4000	20231206	-49.38	1900	20241209	6.58	3750	-46.00	20240819	1900	6.58	20241209	3750	-46.00	20240819	1900	6.58	20241209	6.17	N	065950	500	141 억	117650	N	N	N	N
98	20241212	160611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2050	10	2	0.49	91628065	44836	39.19	2050	2065	2025	2650	1430	2040	2043.58	0.42	0	-1245	2149	2094	2015	1960	1881	2122	1988	141	610	500	1260	5	1	28231302	579	-12.58	0.78	12	0.16	-163.00	2642.00	4000	20231206	-48.75	1900	20241209	7.89	3750	-45.33	20240819	1900	7.89	20241209	3750	-45.33	20240819	1900	7.89	20241209	6.16	N	065950	500	141 억	118661	N	N	N	N
99	20241212	150604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2055	15	2	0.74	80325430	39310	34.36	2050	2065	2025	2650	1430	2040	2043.38	0.42	0	-1074	2149	2094	2015	1960	1881	2122	1988	141	610	500	1260	5	1	28231302	580	-12.61	0.78	12	0.14	-163.00	2642.00	4000	20231206	-48.62	1900	20241209	8.16	3750	-45.20	20240819	1900	8.16	20241209	3750	-45.20	20240819	1900	8.16	20241209	6.16	N	065950	500	141 억	118661	N	N	N	N
100	20241212	140603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2040	0	3	0.00	64010460	31354	27.40	2050	2065	2025	2650	1430	2040	2041.54	0.42	0	2089	2149	2094	2015	1960	1881	2122	1988	141	610	500	1260	5	1	28231302	576	-12.52	0.77	12	0.11	-163.00	2642.00	4000	20231206	-49.00	1900	20241209	7.37	3750	-45.60	20240819	1900	7.37	20241209	3750	-45.60	20240819	1900	7.37	20241209	6.16	N	065950	500	141 억	118661	N	N	N	N
101	20241212	130602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2040	0	3	0.00	54064560	26469	23.13	2050	2065	2025	2650	1430	2040	2042.56	0.42	0	2755	2149	2094	2015	1960	1881	2122	1988	141	610	500	1260	5	1	28231302	576	-12.52	0.77	12	0.09	-163.00	2642.00	4000	20231206	-49.00	1900	20241209	7.37	3750	-45.60	20240819	1900	7.37	20241209	3750	-45.60	20240819	1900	7.37	20241209	6.16	N	065950	500	141 억	118661	N	N	N	N
102	20241212	120549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2035	-5	5	-0.25	48765700	23867	20.86	2050	2065	2025	2650	1430	2040	2043.23	0.42	0	3520	2149	2094	2015	1960	1881	2122	1988	141	610	500	1260	5	1	28231302	575	-12.48	0.77	12	0.08	-163.00	2642.00	4000	20231206	-49.12	1900	20241209	7.11	3750	-45.73	20240819	1900	7.11	20241209	3750	-45.73	20240819	1900	7.11	20241209	6.16	N	065950	500	141 억	118661	N	N	N	N
103	20241212	110600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2045	5	2	0.25	42607455	20849	18.22	2050	2065	2025	2650	1430	2040	2043.62	0.42	0	5028	2149	2094	2015	1960	1881	2122	1988	141	610	500	1260	5	1	28231302	577	-12.55	0.77	12	0.07	-163.00	2642.00	4000	20231206	-48.88	1900	20241209	7.63	3750	-45.47	20240819	1900	7.63	20241209	3750	-45.47	20240819	1900	7.63	20241209	6.16	N	065950	500	141 억	118661	N	N	N	N
104	20241212	100558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2045	5	2	0.25	36844130	18017	15.75	2050	2065	2025	2650	1430	2040	2044.96	0.42	0	4141	2149	2094	2015	1960	1881	2122	1988	141	610	500	1260	5	1	28231302	577	-12.55	0.77	12	0.06	-163.00	2642.00	4000	20231206	-48.88	1900	20241209	7.63	3750	-45.47	20240819	1900	7.63	20241209	3750	-45.47	20240819	1900	7.63	20241209	6.16	N	065950	500	141 억	118661	N	N	N	N
105	20241212	090604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2050	10	2	0.49	22566635	11034	9.64	2050	2050	2035	2650	1430	2040	2045.19	0.42	0	3102	2149	2094	2015	1960	1881	2122	1988	141	610	500	1260	5	1	28231302	579	-12.58	0.78	12	0.04	-163.00	2642.00	4000	20231206	-48.75	1900	20241209	7.89	3750	-45.33	20240819	1900	7.89	20241209	3750	-45.33	20240819	1900	7.89	20241209	6.16	N	065950	500	141 억	118661	N	N	N	N
106	20241211	160558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2040	74	2	3.76	229379842	113198	186.53	1981	2070	1936	2555	1377	1966	2026.33	0.28	0	41673	2025	1995	1950	1920	1875	2010	1935	141	589	500	1210	5	1	28231302	576	-12.52	0.77	12	0.40	-163.00	2642.00	4000	20231206	-49.00	1900	20241209	7.37	3750	-45.60	20240819	1900	7.37	20241209	3845	-46.94	20231211	1900	7.37	20241209	6.26	N	065950	500	141 억	78173	N	N	N	N
107	20241211	150440	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2055	89	2	4.53	220389842	108814	179.30	1981	2070	1936	2555	1377	1966	2025.38	0.28	0	41579	2025	1995	1950	1920	1875	2010	1935	141	589	500	1210	5	1	28231302	580	-12.61	0.78	12	0.39	-163.00	2642.00	4000	20231206	-48.62	1900	20241209	8.16	3750	-45.20	20240819	1900	8.16	20241209	3845	-46.55	20231211	1900	8.16	20241209	6.26	N	065950	500	141 억	78173	N	N	N	N
108	20241211	140603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2035	69	2	3.51	185684207	91897	151.43	1981	2060	1936	2555	1377	1966	2020.57	0.28	0	38075	2025	1995	1950	1920	1875	2010	1935	141	589	500	1210	5	1	28231302	575	-12.48	0.77	12	0.33	-163.00	2642.00	4000	20231206	-49.12	1900	20241209	7.11	3750	-45.73	20240819	1900	7.11	20241209	3845	-47.07	20231211	1900	7.11	20241209	6.26	N	065950	500	141 억	78173	N	N	N	N
109	20241211	130605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2040	74	2	3.76	176722722	87495	144.17	1981	2060	1936	2555	1377	1966	2019.80	0.28	0	36177	2025	1995	1950	1920	1875	2010	1935	141	589	500	1210	5	1	28231302	576	-12.52	0.77	12	0.31	-163.00	2642.00	4000	20231206	-49.00	1900	20241209	7.37	3750	-45.60	20240819	1900	7.37	20241209	3845	-46.94	20231211	1900	7.37	20241209	6.26	N	065950	500	141 억	78173	N	N	N	N
110	20241211	120606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2045	79	2	4.02	156124702	77340	127.44	1981	2060	1936	2555	1377	1966	2018.68	0.28	0	32579	2025	1995	1950	1920	1875	2010	1935	141	589	500	1210	5	1	28231302	577	-12.55	0.77	12	0.27	-163.00	2642.00	4000	20231206	-48.88	1900	20241209	7.63	3750	-45.47	20240819	1900	7.63	20241209	3845	-46.81	20231211	1900	7.63	20241209	6.26	N	065950	500	141 억	78173	N	N	N	N
111	20241211	110602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2045	79	2	4.02	140860967	69852	115.10	1981	2060	1936	2555	1377	1966	2016.56	0.28	0	31924	2025	1995	1950	1920	1875	2010	1935	141	589	500	1210	5	1	28231302	577	-12.55	0.77	12	0.25	-163.00	2642.00	4000	20231206	-48.88	1900	20241209	7.63	3750	-45.47	20240819	1900	7.63	20241209	3845	-46.81	20231211	1900	7.63	20241209	6.26	N	065950	500	141 억	78173	N	N	N	N
112	20241211	100604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2020	54	2	2.75	77657057	38832	63.99	1981	2025	1936	2555	1377	1966	1999.82	0.28	0	17409	2025	1995	1950	1920	1875	2010	1935	141	589	500	1210	5	1	28231302	570	-12.39	0.76	12	0.14	-163.00	2642.00	4000	20231206	-49.50	1900	20241209	6.32	3750	-46.13	20240819	1900	6.32	20241209	3845	-47.46	20231211	1900	6.32	20241209	6.26	N	065950	500	141 억	78173	N	N	N	N
113	20241211	090607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1978	12	2	0.61	5816081	2978	4.91	1981	1981	1936	2555	1377	1966	1953.02	0.28	0	573	2025	1995	1950	1920	1875	2010	1935	141	589	500	1210	1	1	28231302	558	-12.13	0.75	12	0.01	-163.00	2642.00	4000	20231206	-50.55	1900	20241209	4.11	3750	-47.25	20240819	1900	4.11	20241209	3845	-48.56	20231211	1900	4.11	20241209	6.26	N	065950	500	141 억	78173	N	N	N	N
114	20241210	160559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1966	51	2	2.66	117942372	60597	19.32	1905	1980	1905	2485	1341	1915	1946.34	0.23	0	13137	2002	1958	1929	1885	1856	1944	1871	141	570	500	1180	1	1	28231302	555	-12.06	0.74	12	0.21	-163.00	2642.00	4000	20231206	-50.85	1900	20241209	3.47	3750	-47.57	20240819	1900	3.47	20241209	3845	-48.87	20231211	1900	3.47	20241209	6.50	N	065950	500	141 억	65225	N	N	N	N
115	20241210	150601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1965	50	2	2.61	112497550	57828	18.43	1905	1980	1905	2485	1341	1915	1945.38	0.23	0	13769	2002	1958	1929	1885	1856	1944	1871	141	570	500	1180	1	1	28231302	555	-12.06	0.74	12	0.20	-163.00	2642.00	4000	20231206	-50.88	1900	20241209	3.42	3750	-47.60	20240819	1900	3.42	20241209	3845	-48.89	20231211	1900	3.42	20241209	6.50	N	065950	500	141 억	65225	N	N	N	N
116	20241210	140601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1960	45	2	2.35	108670459	55880	17.81	1905	1980	1905	2485	1341	1915	1944.71	0.23	0	13604	2002	1958	1929	1885	1856	1944	1871	141	570	500	1180	1	1	28231302	553	-12.02	0.74	12	0.20	-163.00	2642.00	4000	20231206	-51.00	1900	20241209	3.16	3750	-47.73	20240819	1900	3.16	20241209	3845	-49.02	20231211	1900	3.16	20241209	6.50	N	065950	500	141 억	65225	N	N	N	N
117	20241210	130559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1950	35	2	1.83	90187884	46417	14.80	1905	1980	1905	2485	1341	1915	1942.99	0.23	0	8975	2002	1958	1929	1885	1856	1944	1871	141	570	500	1180	1	1	28231302	551	-11.96	0.74	12	0.16	-163.00	2642.00	4000	20231206	-51.25	1900	20241209	2.63	3750	-48.00	20240819	1900	2.63	20241209	3845	-49.28	20231211	1900	2.63	20241209	6.50	N	065950	500	141 억	65225	N	N	N	N
118	20241210	120600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1957	42	2	2.19	78933649	40644	12.96	1905	1980	1905	2485	1341	1915	1942.07	0.23	0	10254	2002	1958	1929	1885	1856	1944	1871	141	570	500	1180	1	1	28231302	552	-12.01	0.74	12	0.14	-163.00	2642.00	4000	20231206	-51.08	1900	20241209	3.00	3750	-47.81	20240819	1900	3.00	20241209	3845	-49.10	20231211	1900	3.00	20241209	6.50	N	065950	500	141 억	65225	N	N	N	N
119	20241210	110559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1959	44	2	2.30	76340486	39318	12.53	1905	1980	1905	2485	1341	1915	1941.62	0.23	0	10853	2002	1958	1929	1885	1856	1944	1871	141	570	500	1180	1	1	28231302	553	-12.02	0.74	12	0.14	-163.00	2642.00	4000	20231206	-51.02	1900	20241209	3.11	3750	-47.76	20240819	1900	3.11	20241209	3845	-49.05	20231211	1900	3.11	20241209	6.50	N	065950	500	141 억	65225	N	N	N	N
120	20241210	100559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1969	54	2	2.82	72646401	37431	11.93	1905	1980	1905	2485	1341	1915	1940.81	0.23	0	12135	2002	1958	1929	1885	1856	1944	1871	141	570	500	1180	1	1	28231302	556	-12.08	0.75	12	0.13	-163.00	2642.00	4000	20231206	-50.77	1900	20241209	3.63	3750	-47.49	20240819	1900	3.63	20241209	3845	-48.79	20231211	1900	3.63	20241209	6.50	N	065950	500	141 억	65225	N	N	N	N
121	20241210	090603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1927	12	2	0.63	11866913	6200	1.98	1905	1935	1905	2485	1341	1915	1914.02	0.23	0	2611	2002	1958	1929	1885	1856	1944	1871	141	570	500	1180	1	1	28231302	544	-11.82	0.73	12	0.02	-163.00	2642.00	4000	20231206	-51.82	1900	20241209	1.42	3750	-48.61	20240819	1900	1.42	20241209	3845	-49.88	20231211	1900	1.42	20241209	6.50	N	065950	500	141 억	65225	N	N	N	N
122	20241209	160557	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1915	-60	5	-3.04	597192797	311005	163.99	1973	1973	1900	2565	1383	1975	1920.20	0.40	0	-46637	2043	2008	1980	1945	1917	1995	1932	141	590	500	1220	1	1	28231302	541	-11.75	0.72	12	1.10	-163.00	2642.00	4000	20231206	-52.12	1900	20241209	0.79	3750	-48.93	20240819	1900	0.79	20241209	3845	-50.20	20231211	1900	0.79	20241209	6.51	N	065950	500	141 억	111761	N	N	N	N
123	20241209	150600	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1917	-58	5	-2.94	583841053	304033	160.31	1973	1973	1900	2565	1383	1975	1920.32	0.40	0	-44632	2043	2008	1980	1945	1917	1995	1932	141	590	500	1220	1	1	28231302	541	-11.76	0.73	12	1.08	-163.00	2642.00	4000	20231206	-52.07	1900	20241209	0.89	3750	-48.88	20240819	1900	0.89	20241209	3845	-50.14	20231211	1900	0.89	20241209	6.51	N	065950	500	141 억	111761	N	N	N	N
124	20241209	140559	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1914	-61	5	-3.09	433249626	225125	118.70	1973	1973	1900	2565	1383	1975	1924.48	0.40	0	-21870	2043	2008	1980	1945	1917	1995	1932	141	590	500	1220	1	1	28231302	540	-11.74	0.72	12	0.80	-163.00	2642.00	4000	20231206	-52.15	1900	20241209	0.74	3750	-48.96	20240819	1900	0.74	20241209	3845	-50.22	20231211	1900	0.74	20241209	6.51	N	065950	500	141 억	111761	N	N	N	N
125	20241209	130600	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1915	-60	5	-3.04	350668243	181954	95.94	1973	1973	1900	2565	1383	1975	1927.24	0.40	0	-33894	2043	2008	1980	1945	1917	1995	1932	141	590	500	1220	1	1	28231302	541	-11.75	0.72	12	0.64	-163.00	2642.00	4000	20231206	-52.12	1900	20241209	0.79	3750	-48.93	20240819	1900	0.79	20241209	3845	-50.20	20231211	1900	0.79	20241209	6.51	N	065950	500	141 억	111761	N	N	N	N
126	20241209	120558	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1919	-56	5	-2.84	279234877	144555	76.22	1973	1973	1900	2565	1383	1975	1931.69	0.40	0	-25292	2043	2008	1980	1945	1917	1995	1932	141	590	500	1220	1	1	28231302	542	-11.77	0.73	12	0.51	-163.00	2642.00	4000	20231206	-52.03	1900	20241209	1.00	3750	-48.83	20240819	1900	1.00	20241209	3845	-50.09	20231211	1900	1.00	20241209	6.51	N	065950	500	141 억	111761	N	N	N	N
127	20241209	110559	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1913	-62	5	-3.14	226810479	117107	61.75	1973	1973	1900	2565	1383	1975	1936.78	0.40	0	-26742	2043	2008	1980	1945	1917	1995	1932	141	590	500	1220	1	1	28231302	540	-11.74	0.72	12	0.41	-163.00	2642.00	4000	20231206	-52.17	1900	20241209	0.68	3750	-48.99	20240819	1900	0.68	20241209	3845	-50.25	20231211	1900	0.68	20241209	6.51	N	065950	500	141 억	111761	N	N	N	N
128	20241209	100557	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1940	-35	5	-1.77	202295269	104430	55.06	1973	1973	1900	2565	1383	1975	1937.14	0.40	0	-21339	2043	2008	1980	1945	1917	1995	1932	141	590	500	1220	1	1	28231302	548	-11.90	0.73	12	0.37	-163.00	2642.00	4000	20231206	-51.50	1900	20241209	2.11	3750	-48.27	20240819	1900	2.11	20241209	3845	-49.54	20231211	1900	2.11	20241209	6.51	N	065950	500	141 억	111761	N	N	N	N
129	20241209	090555	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1906	-69	5	-3.49	20132424	10449	5.51	1973	1973	1905	2565	1383	1975	1926.73	0.40	0	-830	2043	2008	1980	1945	1917	1995	1932	141	590	500	1220	1	1	28231302	538	-11.69	0.72	12	0.04	-163.00	2642.00	4000	20231206	-52.35	1905	20241209	0.05	3750	-49.17	20240819	1905	0.05	20241209	3845	-50.43	20231211	1905	0.05	20241209	6.51	N	065950	500	141 억	111761	N	N	N	N
130	20241206	160553	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1975	-5	5	-0.25	368475584	186559	130.24	1980	2015	1952	2570	1386	1980	1975.12	0.24	0	43909	2066	2022	2001	1957	1936	2012	1947	141	590	500	1220	1	1	28231302	558	-12.12	0.75	12	0.66	-163.00	2642.00	4000	20231206	-50.63	1952	20241206	1.18	3750	-47.33	20240819	1952	1.18	20241206	4000	-50.63	20231206	1952	1.18	20241206	6.53	N	065950	500	141 억	67902	N	N	N	N
131	20241206	150556	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1982	2	2	0.10	361524446	183042	127.79	1980	2015	1952	2570	1386	1980	1975.09	0.24	0	44231	2066	2022	2001	1957	1936	2012	1947	141	590	500	1220	1	1	28231302	560	-12.16	0.75	12	0.65	-163.00	2642.00	4000	20231206	-50.45	1952	20241206	1.54	3750	-47.15	20240819	1952	1.54	20241206	4000	-50.45	20231206	1952	1.54	20241206	6.53	N	065950	500	141 억	67902	N	N	N	N
132	20241206	140554	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1975	-5	5	-0.25	337370698	170813	119.25	1980	2015	1952	2570	1386	1980	1975.09	0.24	0	40007	2066	2022	2001	1957	1936	2012	1947	141	590	500	1220	1	1	28231302	558	-12.12	0.75	12	0.61	-163.00	2642.00	4000	20231206	-50.63	1952	20241206	1.18	3750	-47.33	20240819	1952	1.18	20241206	4000	-50.63	20231206	1952	1.18	20241206	6.53	N	065950	500	141 억	67902	N	N	N	N
133	20241206	130555	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1981	1	2	0.05	203981545	103331	72.14	1980	2015	1952	2570	1386	1980	1974.06	0.24	0	-15250	2066	2022	2001	1957	1936	2012	1947	141	590	500	1220	1	1	28231302	559	-12.15	0.75	12	0.37	-163.00	2642.00	4000	20231206	-50.48	1952	20241206	1.49	3750	-47.17	20240819	1952	1.49	20241206	4000	-50.48	20231206	1952	1.49	20241206	6.53	N	065950	500	141 억	67902	N	N	N	N
134	20241206	120551	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2000	20	2	1.01	196823046	99722	69.62	1980	2015	1952	2570	1386	1980	1973.72	0.24	0	-15329	2066	2022	2001	1957	1936	2012	1947	141	590	500	1220	5	1	28231302	565	-12.27	0.76	12	0.35	-163.00	2642.00	4000	20231206	-50.00	1952	20241206	2.46	3750	-46.67	20240819	1952	2.46	20241206	4000	-50.00	20231206	1952	2.46	20241206	6.53	N	065950	500	141 억	67902	N	N	N	N
135	20241206	110554	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1967	-13	5	-0.66	154956707	78616	54.88	1980	2005	1952	2570	1386	1980	1971.06	0.24	0	-25465	2066	2022	2001	1957	1936	2012	1947	141	590	500	1220	1	1	28231302	555	-12.07	0.74	12	0.28	-163.00	2642.00	4000	20231206	-50.83	1952	20241206	0.77	3750	-47.55	20240819	1952	0.77	20241206	4000	-50.83	20231206	1952	0.77	20241206	6.53	N	065950	500	141 억	67902	N	N	N	N
136	20241206	100550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1980	0	3	0.00	57939717	29261	20.43	1980	2005	1967	2570	1386	1980	1980.10	0.24	0	-14203	2066	2022	2001	1957	1936	2012	1947	141	590	500	1220	1	1	28231302	559	-12.15	0.75	12	0.10	-163.00	2642.00	4000	20231206	-50.50	1958	20241114	1.12	3750	-47.20	20240819	1958	1.12	20241114	4000	-50.50	20231206	1958	1.12	20241114	6.53	N	065950	500	141 억	67902	N	N	N	N
137	20241206	090554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1999	19	2	0.96	3877727	1951	1.36	1980	2005	1980	2570	1386	1980	1987.56	0.24	0	-298	2066	2022	2001	1957	1936	2012	1947	141	590	500	1220	1	1	28231302	564	-12.26	0.76	12	0.01	-163.00	2642.00	4000	20231206	-50.02	1958	20241114	2.09	3750	-46.69	20240819	1958	2.09	20241114	4000	-50.02	20231206	1958	2.09	20241114	6.53	N	065950	500	141 억	67902	N	N	N	N
138	20241205	160544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1980	-50	5	-2.46	281347110	140688	70.84	2030	2045	1980	2635	1425	2030	1999.97	0.47	0	-63884	2093	2061	2033	2001	1973	2077	2017	141	605	500	1250	1	1	28231302	559	-12.15	0.75	12	0.50	-163.00	2642.00	4000	20231206	-50.50	1958	20241114	1.12	3750	-47.20	20240819	1958	1.12	20241114	4000	-50.50	20231206	1958	1.12	20241114	6.53	N	065950	500	141 억	131786	N	N	N	N
139	20241205	150548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1993	-37	5	-1.82	210671995	105113	52.93	2030	2045	1990	2635	1425	2030	2004.24	0.47	0	-48472	2093	2061	2033	2001	1973	2077	2017	141	605	500	1250	1	1	28231302	563	-12.23	0.75	12	0.37	-163.00	2642.00	4000	20231206	-50.17	1958	20241114	1.79	3750	-46.85	20240819	1958	1.79	20241114	4000	-50.17	20231206	1958	1.79	20241114	6.53	N	065950	500	141 억	131786	N	N	N	N
140	20241205	140542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2015	-15	5	-0.74	141458038	70454	35.47	2030	2045	1991	2635	1425	2030	2007.81	0.47	0	-25231	2093	2061	2033	2001	1973	2077	2017	141	605	500	1250	5	1	28231302	569	-12.36	0.76	12	0.25	-163.00	2642.00	4000	20231206	-49.62	1958	20241114	2.91	3750	-46.27	20240819	1958	2.91	20241114	4000	-49.62	20231206	1958	2.91	20241114	6.53	N	065950	500	141 억	131786	N	N	N	N
141	20241205	130545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2015	-15	5	-0.74	107721194	53603	26.99	2030	2045	1991	2635	1425	2030	2009.61	0.47	0	-20660	2093	2061	2033	2001	1973	2077	2017	141	605	500	1250	5	1	28231302	569	-12.36	0.76	12	0.19	-163.00	2642.00	4000	20231206	-49.62	1958	20241114	2.91	3750	-46.27	20240819	1958	2.91	20241114	4000	-49.62	20231206	1958	2.91	20241114	6.53	N	065950	500	141 억	131786	N	N	N	N
142	20241205	120545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2010	-20	5	-0.99	104547479	52024	26.19	2030	2045	1991	2635	1425	2030	2009.60	0.47	0	-19701	2093	2061	2033	2001	1973	2077	2017	141	605	500	1250	5	1	28231302	567	-12.33	0.76	12	0.18	-163.00	2642.00	4000	20231206	-49.75	1958	20241114	2.66	3750	-46.40	20240819	1958	2.66	20241114	4000	-49.75	20231206	1958	2.66	20241114	6.53	N	065950	500	141 억	131786	N	N	N	N
143	20241205	110545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2015	-15	5	-0.74	101748099	50632	25.49	2030	2045	1991	2635	1425	2030	2009.56	0.47	0	-19384	2093	2061	2033	2001	1973	2077	2017	141	605	500	1250	5	1	28231302	569	-12.36	0.76	12	0.18	-163.00	2642.00	4000	20231206	-49.62	1958	20241114	2.91	3750	-46.27	20240819	1958	2.91	20241114	4000	-49.62	20231206	1958	2.91	20241114	6.53	N	065950	500	141 억	131786	N	N	N	N
144	20241205	100542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2020	-10	5	-0.49	80084359	39907	20.09	2030	2045	1991	2635	1425	2030	2006.77	0.47	0	-15544	2093	2061	2033	2001	1973	2077	2017	141	605	500	1250	5	1	28231302	570	-12.39	0.76	12	0.14	-163.00	2642.00	4000	20231206	-49.50	1958	20241114	3.17	3750	-46.13	20240819	1958	3.17	20241114	4000	-49.50	20231206	1958	3.17	20241114	6.53	N	065950	500	141 억	131786	N	N	N	N
145	20241205	090546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2015	-15	5	-0.74	14132640	6988	3.52	2030	2045	2010	2635	1425	2030	2022.42	0.47	0	554	2093	2061	2033	2001	1973	2077	2017	141	605	500	1250	5	1	28231302	569	-12.36	0.76	12	0.02	-163.00	2642.00	4000	20231206	-49.62	1958	20241114	2.91	3750	-46.27	20240819	1958	2.91	20241114	4000	-49.62	20231206	1958	2.91	20241114	6.53	N	065950	500	141 억	131786	N	N	N	N
146	20241204	160536	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2030	-45	5	-2.17	393938580	194575	113.90	2015	2065	2005	2695	1455	2075	2024.60	0.39	0	22002	2178	2126	2083	2031	1988	2152	2057	141	620	500	1280	5	1	28231302	573	-12.45	0.77	12	0.69	-163.00	2642.00	4000	20231206	-49.25	1958	20241114	3.68	3750	-45.87	20240819	1958	3.68	20241114	4000	-49.25	20231206	1958	3.68	20241114	6.55	N	065950	500	141 억	109233	N	N	N	N
147	20241204	150537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2020	-55	5	-2.65	358520680	177095	103.66	2015	2065	2005	2695	1455	2075	2024.45	0.39	0	9663	2178	2126	2083	2031	1988	2152	2057	141	620	500	1280	5	1	28231302	570	-12.39	0.76	12	0.63	-163.00	2642.00	4000	20231206	-49.50	1958	20241114	3.17	3750	-46.13	20240819	1958	3.17	20241114	4000	-49.50	20231206	1958	3.17	20241114	6.55	N	065950	500	141 억	109233	N	N	N	N
148	20241204	140536	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2035	-40	5	-1.93	326486125	161272	94.40	2015	2065	2005	2695	1455	2075	2024.44	0.39	0	9208	2178	2126	2083	2031	1988	2152	2057	141	620	500	1280	5	1	28231302	575	-12.48	0.77	12	0.57	-163.00	2642.00	4000	20231206	-49.12	1958	20241114	3.93	3750	-45.73	20240819	1958	3.93	20241114	4000	-49.12	20231206	1958	3.93	20241114	6.55	N	065950	500	141 억	109233	N	N	N	N
149	20241204	130532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2040	-35	5	-1.69	312299075	154306	90.32	2015	2065	2005	2695	1455	2075	2023.89	0.39	0	8018	2178	2126	2083	2031	1988	2152	2057	141	620	500	1280	5	1	28231302	576	-12.52	0.77	12	0.55	-163.00	2642.00	4000	20231206	-49.00	1958	20241114	4.19	3750	-45.60	20240819	1958	4.19	20241114	4000	-49.00	20231206	1958	4.19	20241114	6.55	N	065950	500	141 억	109233	N	N	N	N
150	20241204	120531	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2025	-50	5	-2.41	291358965	143975	84.28	2015	2065	2005	2695	1455	2075	2023.68	0.39	0	6106	2178	2126	2083	2031	1988	2152	2057	141	620	500	1280	5	1	28231302	572	-12.42	0.77	12	0.51	-163.00	2642.00	4000	20231206	-49.38	1958	20241114	3.42	3750	-46.00	20240819	1958	3.42	20241114	4000	-49.38	20231206	1958	3.42	20241114	6.55	N	065950	500	141 억	109233	N	N	N	N
151	20241204	110527	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2020	-55	5	-2.65	203789260	100408	58.77	2015	2065	2005	2695	1455	2075	2029.61	0.39	0	3803	2178	2126	2083	2031	1988	2152	2057	141	620	500	1280	5	1	28231302	570	-12.39	0.76	12	0.36	-163.00	2642.00	4000	20231206	-49.50	1958	20241114	3.17	3750	-46.13	20240819	1958	3.17	20241114	4000	-49.50	20231206	1958	3.17	20241114	6.55	N	065950	500	141 억	109233	N	N	N	N
152	20241204	100529	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2050	-25	5	-1.20	162246260	79960	46.80	2015	2065	2005	2695	1455	2075	2029.09	0.39	0	368	2178	2126	2083	2031	1988	2152	2057	141	620	500	1280	5	1	28231302	579	-12.58	0.78	12	0.28	-163.00	2642.00	4000	20231206	-48.75	1958	20241114	4.70	3750	-45.33	20240819	1958	4.70	20241114	4000	-48.75	20231206	1958	4.70	20241114	6.55	N	065950	500	141 억	109233	N	N	N	N
153	20241204	090535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2060	-15	5	-0.72	20396205	10099	5.91	2015	2065	2010	2695	1455	2075	2019.63	0.39	0	-1188	2178	2126	2083	2031	1988	2152	2057	141	620	500	1280	5	1	28231302	582	-12.64	0.78	12	0.04	-163.00	2642.00	4000	20231206	-48.50	1958	20241114	5.21	3750	-45.07	20240819	1958	5.21	20241114	4000	-48.50	20231206	1958	5.21	20241114	6.55	N	065950	500	141 억	109233	N	N	N	N
154	20241203	160559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2075	0	3	0.00	349087810	168596	33.34	2050	2135	2040	2695	1455	2075	2070.55	0.23	0	43157	2225	2150	2105	2030	1985	2127	2007	141	620	500	1280	5	1	28231302	586	-12.73	0.79	12	0.60	-163.00	2642.00	4000	20231206	-48.12	1958	20241114	5.98	3750	-44.67	20240819	1958	5.98	20241114	4000	-48.12	20231206	1958	5.98	20241114	6.07	N	065950	500	141 억	66143	N	N	N	N
155	20241203	150619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2075	0	3	0.00	329307620	159056	31.45	2050	2135	2040	2695	1455	2075	2070.38	0.23	0	41041	2225	2150	2105	2030	1985	2127	2007	141	620	500	1280	5	1	28231302	586	-12.73	0.79	12	0.56	-163.00	2642.00	4000	20231206	-48.12	1958	20241114	5.98	3750	-44.67	20240819	1958	5.98	20241114	4000	-48.12	20231206	1958	5.98	20241114	6.07	N	065950	500	141 억	66143	N	N	N	N
156	20241203	140605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2075	0	3	0.00	274350345	132501	26.20	2050	2135	2040	2695	1455	2075	2070.54	0.23	0	28915	2225	2150	2105	2030	1985	2127	2007	141	620	500	1280	5	1	28231302	586	-12.73	0.79	12	0.47	-163.00	2642.00	4000	20231206	-48.12	1958	20241114	5.98	3750	-44.67	20240819	1958	5.98	20241114	4000	-48.12	20231206	1958	5.98	20241114	6.07	N	065950	500	141 억	66143	N	N	N	N
157	20241203	130608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2075	0	3	0.00	244119545	117923	23.32	2050	2135	2040	2695	1455	2075	2070.15	0.23	0	23056	2225	2150	2105	2030	1985	2127	2007	141	620	500	1280	5	1	28231302	586	-12.73	0.79	12	0.42	-163.00	2642.00	4000	20231206	-48.12	1958	20241114	5.98	3750	-44.67	20240819	1958	5.98	20241114	4000	-48.12	20231206	1958	5.98	20241114	6.07	N	065950	500	141 억	66143	N	N	N	N
158	20241203	120621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2080	5	2	0.24	207933350	100419	19.86	2050	2135	2040	2695	1455	2075	2070.65	0.23	0	21541	2225	2150	2105	2030	1985	2127	2007	141	620	500	1280	5	1	28231302	587	-12.76	0.79	12	0.36	-163.00	2642.00	4000	20231206	-48.00	1958	20241114	6.23	3750	-44.53	20240819	1958	6.23	20241114	4000	-48.00	20231206	1958	6.23	20241114	6.07	N	065950	500	141 억	66143	N	N	N	N
159	20241203	110603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2075	0	3	0.00	201998405	97561	19.29	2050	2135	2040	2695	1455	2075	2070.47	0.23	0	21514	2225	2150	2105	2030	1985	2127	2007	141	620	500	1280	5	1	28231302	586	-12.73	0.79	12	0.35	-163.00	2642.00	4000	20231206	-48.12	1958	20241114	5.98	3750	-44.67	20240819	1958	5.98	20241114	4000	-48.12	20231206	1958	5.98	20241114	6.07	N	065950	500	141 억	66143	N	N	N	N
160	20241203	100552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2085	10	2	0.48	167531845	80931	16.00	2050	2135	2040	2695	1455	2075	2070.04	0.23	0	21881	2225	2150	2105	2030	1985	2127	2007	141	620	500	1280	5	1	28231302	589	-12.79	0.79	12	0.29	-163.00	2642.00	4000	20231206	-47.88	1958	20241114	6.49	3750	-44.40	20240819	1958	6.49	20241114	4000	-47.88	20231206	1958	6.49	20241114	6.07	N	065950	500	141 억	66143	N	N	N	N
161	20241203	090551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2095	20	2	0.96	76565325	37190	7.35	2050	2135	2040	2695	1455	2075	2058.65	0.23	0	9146	2225	2150	2105	2030	1985	2127	2007	141	620	500	1280	5	1	28231302	591	-12.85	0.79	12	0.13	-163.00	2642.00	4000	20231206	-47.62	1958	20241114	7.00	3750	-44.13	20240819	1958	7.00	20241114	4000	-47.62	20231206	1958	7.00	20241114	6.07	N	065950	500	141 억	66143	N	N	N	N
162	20241202	160537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2075	-125	5	-5.68	1056996245	498773	7.76	2180	2180	2060	2860	1540	2200	2119.26	0.06	0	49342	2680	2440	2310	2070	1940	2375	2005	141	660	500	1360	5	1	28231302	586	-12.73	0.79	12	1.77	-163.00	2642.00	4000	20231206	-48.12	1958	20241114	5.98	3750	-44.67	20240819	1958	5.98	20241114	4000	-48.12	20231206	1958	5.98	20241114	6.08	N	065950	500	141 억	15951	N	N	N	N
163	20241202	150614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2090	-110	5	-5.00	1007048600	474766	7.38	2180	2180	2060	2860	1540	2200	2121.15	0.06	0	50097	2680	2440	2310	2070	1940	2375	2005	141	660	500	1360	5	1	28231302	590	-12.82	0.79	12	1.68	-163.00	2642.00	4000	20231206	-47.75	1958	20241114	6.74	3750	-44.27	20240819	1958	6.74	20241114	4000	-47.75	20231206	1958	6.74	20241114	6.08	N	065950	500	141 억	15951	N	N	N	N
164	20241202	140604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2120	-80	5	-3.64	980211100	461975	7.18	2180	2180	2060	2860	1540	2200	2121.78	0.06	0	52573	2680	2440	2310	2070	1940	2375	2005	141	660	500	1360	5	1	28231302	599	-13.01	0.80	12	1.64	-163.00	2642.00	4000	20231206	-47.00	1958	20241114	8.27	3750	-43.47	20240819	1958	8.27	20241114	4000	-47.00	20231206	1958	8.27	20241114	6.08	N	065950	500	141 억	15951	N	N	N	N
165	20241202	130545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2080	-120	5	-5.45	928585165	437429	6.80	2180	2180	2060	2860	1540	2200	2122.82	0.06	0	59470	2680	2440	2310	2070	1940	2375	2005	141	660	500	1360	5	1	28231302	587	-12.76	0.79	12	1.55	-163.00	2642.00	4000	20231206	-48.00	1958	20241114	6.23	3750	-44.53	20240819	1958	6.23	20241114	4000	-48.00	20231206	1958	6.23	20241114	6.08	N	065950	500	141 억	15951	N	N	N	N
166	20241202	120609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2085	-115	5	-5.23	903725865	425496	6.62	2180	2180	2060	2860	1540	2200	2123.93	0.06	0	62489	2680	2440	2310	2070	1940	2375	2005	141	660	500	1360	5	1	28231302	589	-12.79	0.79	12	1.51	-163.00	2642.00	4000	20231206	-47.88	1958	20241114	6.49	3750	-44.40	20240819	1958	6.49	20241114	4000	-47.88	20231206	1958	6.49	20241114	6.08	N	065950	500	141 억	15951	N	N	N	N
167	20241202	110531	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2090	-110	5	-5.00	756924115	354797	5.52	2180	2180	2090	2860	1540	2200	2133.40	0.06	0	73277	2680	2440	2310	2070	1940	2375	2005	141	660	500	1360	5	1	28231302	590	-12.82	0.79	12	1.26	-163.00	2642.00	4000	20231206	-47.75	1958	20241114	6.74	3750	-44.27	20240819	1958	6.74	20241114	4000	-47.75	20231206	1958	6.74	20241114	6.08	N	065950	500	141 억	15951	N	N	N	N
168	20241202	100539	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2115	-85	5	-3.86	623870370	291551	4.53	2180	2180	2110	2860	1540	2200	2139.83	0.06	0	79869	2680	2440	2310	2070	1940	2375	2005	141	660	500	1360	5	1	28231302	597	-12.98	0.80	12	1.03	-163.00	2642.00	4000	20231206	-47.12	1958	20241114	8.02	3750	-43.60	20240819	1958	8.02	20241114	4000	-47.12	20231206	1958	8.02	20241114	6.08	N	065950	500	141 억	15951	N	N	N	N
169	20241202	090535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2170	-30	5	-1.36	250788015	116617	1.81	2180	2180	2110	2860	1540	2200	2150.53	0.06	0	56304	2680	2440	2310	2070	1940	2375	2005	141	660	500	1360	5	1	28231302	613	-13.31	0.82	12	0.41	-163.00	2642.00	4000	20231206	-45.75	1958	20241114	10.83	3750	-42.13	20240819	1958	10.83	20241114	4000	-45.75	20231206	1958	10.83	20241114	6.08	N	065950	500	141 억	15951	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History